Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 159.74 | 160.21 | 158.71 | 159.66 | 3,958,235 | +0.12(+0.07%) |
Jul 28, 2023 | 159.20 | 160.07 | 157.88 | 159.54 | 7,365,266 | +3.02(+1.93%) |
Jul 27, 2023 | 157.70 | 159.96 | 155.73 | 156.52 | 10,305,306 | +2.76(+1.80%) |
Jul 26, 2023 | 154.09 | 154.95 | 152.03 | 153.75 | 6,146,496 | -1.70(-1.09%) |
Jul 25, 2023 | 153.53 | 156.41 | 153.53 | 155.45 | 5,806,907 | +2.46(+1.60%) |
Jul 24, 2023 | 153.07 | 153.61 | 151.98 | 153.00 | 4,376,507 | +0.13(+0.08%) |
Jul 21, 2023 | 153.56 | 154.34 | 152.09 | 152.87 | 8,295,983 | +0.81(+0.54%) |
Jul 20, 2023 | 154.71 | 155.47 | 151.38 | 152.05 | 14,911,603 | -5.58(-3.54%) |
Jul 19, 2023 | 159.47 | 159.55 | 157.11 | 157.63 | 9,388,434 | -1.67(-1.05%) |
Jul 18, 2023 | 158.17 | 159.83 | 156.68 | 159.30 | 6,310,055 | +0.44(+0.28%) |
Jul 17, 2023 | 156.29 | 159.48 | 154.77 | 158.86 | 7,359,829 | +2.90(+1.86%) |
Jul 14, 2023 | 157.74 | 159.74 | 155.26 | 155.96 | 7,611,194 | -1.30(-0.83%) |
Jul 13, 2023 | 155.45 | 157.52 | 154.92 | 157.26 | 6,434,002 | +3.69(+2.40%) |
Jul 12, 2023 | 152.61 | 153.75 | 151.98 | 153.57 | 6,522,627 | +3.16(+2.10%) |
Jul 11, 2023 | 151.27 | 151.28 | 148.53 | 150.41 | 5,182,005 | +0.16(+0.11%) |
Jul 10, 2023 | 148.68 | 150.50 | 148.46 | 150.25 | 6,454,096 | +2.10(+1.42%) |
Jul 07, 2023 | 148.14 | 150.33 | 147.76 | 148.16 | 4,378,086 | +0.14(+0.09%) |
Jul 06, 2023 | 147.45 | 148.19 | 146.27 | 148.02 | 4,803,625 | -1.78(-1.19%) |
Jul 05, 2023 | 151.34 | 152.24 | 149.76 | 149.80 | 5,218,475 | -2.88(-1.89%) |
Jul 03, 2023 | 152.25 | 153.15 | 151.34 | 152.68 | 2,843,889 | +1.34(+0.89%) |
Jun 30, 2023 | 150.84 | 152.04 | 150.12 | 151.34 | 5,341,230 | +2.32(+1.55%) |
Jun 29, 2023 | 149.92 | 150.06 | 148.02 | 149.02 | 4,250,058 | -0.22(-0.15%) |
Jun 28, 2023 | 148.02 | 150.63 | 147.90 | 149.24 | 6,841,138 | -1.36(-0.90%) |
Jun 27, 2023 | 146.55 | 150.89 | 146.08 | 150.60 | 6,494,170 | +4.63(+3.17%) |
Jun 26, 2023 | 147.39 | 149.46 | 145.95 | 145.97 | 7,448,197 | -0.68(-0.46%) |
Jun 23, 2023 | 146.87 | 147.56 | 146.08 | 146.65 | 5,999,413 | -2.54(-1.70%) |
Jun 22, 2023 | 147.26 | 149.77 | 147.06 | 149.18 | 5,994,699 | +0.74(+0.50%) |
Jun 21, 2023 | 151.13 | 151.56 | 147.84 | 148.44 | 5,947,175 | -3.48(-2.29%) |
Jun 20, 2023 | 151.84 | 153.02 | 150.22 | 151.93 | 4,624,989 | -0.54(-0.35%) |
Jun 16, 2023 | 154.87 | 155.01 | 152.25 | 152.46 | 6,622,838 | -1.09(-0.71%) |
Jun 15, 2023 | 153.11 | 154.82 | 152.40 | 153.56 | 7,633,116 | -1.11(-0.72%) |
Jun 14, 2023 | 151.90 | 154.81 | 151.12 | 154.67 | 7,165,706 | +2.32(+1.52%) |
Jun 13, 2023 | 152.81 | 153.43 | 150.49 | 152.35 | 8,322,172 | +2.08(+1.38%) |
Jun 12, 2023 | 147.62 | 150.54 | 147.51 | 150.27 | 7,679,721 | +4.31(+2.96%) |
Jun 09, 2023 | 147.04 | 148.25 | 145.26 | 145.96 | 5,996,171 | +0.67(+0.46%) |
Jun 08, 2023 | 143.77 | 145.70 | 143.47 | 145.29 | 5,409,310 | +1.66(+1.16%) |
Jun 07, 2023 | 145.56 | 147.28 | 143.30 | 143.63 | 8,739,471 | -0.83(-0.57%) |
Jun 06, 2023 | 142.64 | 145.29 | 142.12 | 144.46 | 5,849,560 | +1.01(+0.71%) |
Jun 05, 2023 | 144.41 | 144.88 | 142.74 | 143.45 | 6,768,466 | -1.82(-1.25%) |
Jun 02, 2023 | 147.00 | 147.29 | 144.42 | 145.26 | 6,805,831 | -0.36(-0.25%) |
Jun 01, 2023 | 143.99 | 146.91 | 142.94 | 145.62 | 7,315,921 | +2.16(+1.50%) |
May 31, 2023 | 144.87 | 146.46 | 143.22 | 143.47 | 10,790,603 | -3.72(-2.53%) |
May 30, 2023 | 149.75 | 150.80 | 146.62 | 147.18 | 13,375,157 | +0.71(+0.48%) |
May 26, 2023 | 140.94 | 147.44 | 140.93 | 146.48 | 13,056,973 | +6.86(+4.91%) |
May 25, 2023 | 137.10 | 140.29 | 135.46 | 139.62 | 16,168,763 | +11.05(+8.60%) |
May 24, 2023 | 127.96 | 128.87 | 127.18 | 128.56 | 7,914,038 | -1.92(-1.47%) |
May 23, 2023 | 131.62 | 132.24 | 130.29 | 130.48 | 4,882,813 | -1.91(-1.44%) |
May 22, 2023 | 131.36 | 132.81 | 131.18 | 132.39 | 4,259,594 | -0.11(-0.08%) |
May 19, 2023 | 132.97 | 133.13 | 131.79 | 132.50 | 5,344,980 | -0.73(-0.55%) |
May 18, 2023 | 129.32 | 133.51 | 129.32 | 133.24 | 9,690,082 | +4.51(+3.51%) |
May 17, 2023 | 126.53 | 129.16 | 126.04 | 128.72 | 6,360,210 | +3.39(+2.70%) |
May 16, 2023 | 124.96 | 126.66 | 124.96 | 125.33 | 5,157,214 | -0.03(-0.02%) |
May 15, 2023 | 122.34 | 125.36 | 122.11 | 125.36 | 6,232,031 | +3.20(+2.62%) |
May 12, 2023 | 122.73 | 123.15 | 121.08 | 122.16 | 3,385,168 | -0.14(-0.11%) |
May 11, 2023 | 123.05 | 123.29 | 121.16 | 122.30 | 5,370,896 | -1.09(-0.89%) |
May 10, 2023 | 123.69 | 124.29 | 122.23 | 123.40 | 5,507,687 | +0.99(+0.81%) |
May 09, 2023 | 122.85 | 123.03 | 122.00 | 122.40 | 4,980,035 | -1.92(-1.54%) |
May 08, 2023 | 123.24 | 124.40 | 122.63 | 124.32 | 3,941,049 | +0.69(+0.55%) |
May 05, 2023 | 121.43 | 124.22 | 120.86 | 123.64 | 5,586,667 | +2.56(+2.11%) |
May 04, 2023 | 120.92 | 122.08 | 120.21 | 121.08 | 5,923,832 | -0.41(-0.34%) |
May 03, 2023 | 122.11 | 123.51 | 121.34 | 121.48 | 10,201,350 | -1.27(-1.03%) |
May 02, 2023 | 123.78 | 124.43 | 121.77 | 122.75 | 6,757,194 | -1.07(-0.87%) |